35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 200200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 3460 |
| 3 | 20231102 | 200100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20231102 | 200000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20231102 | 195900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20231102 | 195800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20231102 | 195700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20231102 | 195600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20231102 | 195500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20231102 | 195400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20231102 | 195300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20231102 | 195200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20231102 | 195100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20231102 | 195000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20231102 | 194900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20231102 | 194800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20231102 | 194700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20231102 | 194600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20231102 | 194500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20231102 | 194400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20231102 | 194300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20231102 | 194200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20231102 | 194100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20231102 | 194000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20231102 | 193900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20231102 | 193800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20231102 | 193700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20231102 | 193600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20231102 | 193500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20231102 | 193400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20231102 | 193300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20231102 | 193200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 3460 |
| 33 | 20231102 | 193100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20231102 | 193000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20231102 | 192900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20231102 | 192800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20231102 | 192700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20231102 | 192600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20231102 | 192500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20231102 | 192400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20231102 | 192300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20231102 | 192200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20231102 | 192100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20231102 | 192000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20231102 | 191900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20231102 | 191800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20231102 | 191700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20231102 | 191600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20231102 | 191500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20231102 | 191400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20231102 | 191300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20231102 | 191200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20231102 | 191100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20231102 | 191000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20231102 | 190900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20231102 | 190800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20231102 | 190700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20231102 | 190600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20231102 | 190500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20231102 | 190400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20231102 | 190300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20231102 | 190200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 3460 |
| 63 | 20231102 | 190100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20231102 | 190000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20231102 | 185900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20231102 | 185800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20231102 | 185700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20231102 | 185600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20231102 | 185500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20231102 | 185400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20231102 | 185300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20231102 | 185200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20231102 | 185100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20231102 | 185000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20231102 | 184900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20231102 | 184800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20231102 | 184700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20231102 | 184600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20231102 | 184500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20231102 | 184400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20231102 | 184300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20231102 | 184200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20231102 | 184100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20231102 | 184000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20231102 | 183900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20231102 | 183800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20231102 | 183700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20231102 | 183600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20231102 | 183500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20231102 | 183400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20231102 | 183300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20231102 | 183200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 3460 |
| 93 | 20231102 | 183100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20231102 | 183000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20231102 | 182900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20231102 | 182800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20231102 | 182700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20231102 | 182600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20231102 | 182500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20231102 | 182400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20231102 | 182300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20231102 | 182200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20231102 | 182100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20231102 | 182000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20231102 | 181900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20231102 | 181800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20231102 | 181700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20231102 | 181600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20231102 | 181500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20231102 | 181400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20231102 | 181300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20231102 | 181200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20231102 | 181100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20231102 | 181000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20231102 | 180900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20231102 | 180800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20231102 | 180700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20231102 | 180600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20231102 | 180500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20231102 | 180400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20231102 | 180300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20231102 | 180200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 3460 |
| 123 | 20231102 | 180100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20231102 | 180000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20231102 | 175900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20231102 | 175800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20231102 | 175700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20231102 | 175600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20231102 | 175500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20231102 | 175400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20231102 | 175300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20231102 | 175200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20231102 | 175100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20231102 | 175000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20231102 | 174900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20231102 | 174800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20231102 | 174700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20231102 | 174600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20231102 | 174500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20231102 | 174400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20231102 | 174300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20231102 | 174200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20231102 | 174100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20231102 | 174000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20231102 | 173900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20231102 | 173800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20231102 | 173700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20231102 | 173600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20231102 | 173500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20231102 | 173400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20231102 | 173300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20231102 | 173200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 3460 |
| 153 | 20231102 | 173100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20231102 | 173000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20231102 | 172900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20231102 | 172800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20231102 | 172700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20231102 | 172600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20231102 | 172500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20231102 | 172400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20231102 | 172300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20231102 | 172200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20231102 | 172100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20231102 | 172000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20231102 | 171900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20231102 | 171800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20231102 | 171700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20231102 | 171600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20231102 | 171500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20231102 | 171400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20231102 | 171300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20231102 | 171200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20231102 | 171100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20231102 | 171000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20231102 | 170900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20231102 | 170800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20231102 | 170700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20231102 | 170600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20231102 | 170500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20231102 | 170400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20231102 | 170300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20231102 | 170200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 3460 |
| 183 | 20231102 | 170100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20231102 | 170000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20231102 | 165900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20231102 | 165800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20231102 | 165700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20231102 | 165600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20231102 | 165500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20231102 | 165400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20231102 | 165300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20231102 | 165200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20231102 | 165100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20231102 | 165000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20231102 | 164900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20231102 | 164800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20231102 | 164700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20231102 | 164600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20231102 | 164500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20231102 | 164400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20231102 | 164300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20231102 | 164200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20231102 | 164100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20231102 | 164000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20231102 | 163900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20231102 | 163800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20231102 | 163700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20231102 | 163600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20231102 | 163500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20231102 | 163400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20231102 | 163300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20231102 | 163200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 3460 |
| 213 | 20231102 | 163100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20231102 | 163000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20231102 | 162900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20231102 | 162800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20231102 | 162700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20231102 | 162600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20231102 | 162500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20231102 | 162400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20231102 | 162300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20231102 | 162200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20231102 | 162100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20231102 | 162000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 225 | 20231102 | 161900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 226 | 20231102 | 161800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20231102 | 161700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20231102 | 161600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20231102 | 161500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20231102 | 161400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20231102 | 161300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20231102 | 161200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 233 | 20231102 | 161100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 234 | 20231102 | 161000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 235 | 20231102 | 160900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 236 | 20231102 | 160800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 237 | 20231102 | 160700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 238 | 20231102 | 160600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 239 | 20231102 | 160500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 240 | 20231102 | 160400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 241 | 20231102 | 160300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 242 | 20231102 | 160200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 3460 |
| 243 | 20231102 | 160100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 244 | 20231102 | 160000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 245 | 20231102 | 155900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 246 | 20231102 | 155800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 247 | 20231102 | 155700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 248 | 20231102 | 155600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 249 | 20231102 | 155500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 250 | 20231102 | 155400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 251 | 20231102 | 155300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 252 | 20231102 | 155200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 253 | 20231102 | 155100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 254 | 20231102 | 155000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 255 | 20231102 | 154900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 256 | 20231102 | 154800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 257 | 20231102 | 154700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 258 | 20231102 | 154600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 259 | 20231102 | 154500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 260 | 20231102 | 154400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 261 | 20231102 | 154300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 262 | 20231102 | 154200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 263 | 20231102 | 154100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 264 | 20231102 | 154000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 265 | 20231102 | 153900 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 266 | 20231102 | 153800 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 267 | 20231102 | 153700 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 268 | 20231102 | 153600 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 269 | 20231102 | 153500 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 270 | 20231102 | 153400 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 271 | 20231102 | 153300 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 272 | 20231102 | 153200 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 3460 |
| 273 | 20231102 | 153100 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 274 | 20231102 | 153000 | 7536285650 | 27650 | 27650 | 27650 | 27650 | 3460 |
| 275 | 20231102 | 152900 | 7440616650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 276 | 20231102 | 152800 | 7440616650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 277 | 20231102 | 152700 | 7440616650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 278 | 20231102 | 152600 | 7440616650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 279 | 20231102 | 152500 | 7440616650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 280 | 20231102 | 152400 | 7440616650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 281 | 20231102 | 152300 | 7440616650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 282 | 20231102 | 152200 | 7440616650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 283 | 20231102 | 152100 | 7440616650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 284 | 20231102 | 152000 | 7440616650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 285 | 20231102 | 151900 | 7440616650 | 27600 | 27650 | 27700 | 27600 | 2623 |
| 286 | 20231102 | 151800 | 7368096800 | 27700 | 27650 | 27700 | 27650 | 250 |
| 287 | 20231102 | 151700 | 7361182800 | 27650 | 27650 | 27700 | 27650 | 590 |
| 288 | 20231102 | 151600 | 7344867800 | 27650 | 27700 | 27700 | 27650 | 377 |
| 289 | 20231102 | 151500 | 7334425950 | 27650 | 27750 | 27750 | 27650 | 362 |
| 290 | 20231102 | 151400 | 7324410100 | 27750 | 27800 | 27800 | 27700 | 423 |
| 291 | 20231102 | 151300 | 7312672150 | 27700 | 27700 | 27800 | 27700 | 317 |
| 292 | 20231102 | 151200 | 7303883250 | 27700 | 27750 | 27800 | 27700 | 276 |
| 293 | 20231102 | 151100 | 7296226550 | 27700 | 27750 | 27750 | 27700 | 152 |
| 294 | 20231102 | 151000 | 7292015800 | 27750 | 27700 | 27750 | 27650 | 317 |
| 295 | 20231102 | 150900 | 7283221500 | 27700 | 27700 | 27700 | 27700 | 507 |
| 296 | 20231102 | 150800 | 7269177600 | 27700 | 27750 | 27750 | 27700 | 302 |
| 297 | 20231102 | 150700 | 7260812150 | 27700 | 27750 | 27750 | 27700 | 348 |
| 298 | 20231102 | 150600 | 7251172350 | 27750 | 27700 | 27750 | 27700 | 92 |
| 299 | 20231102 | 150500 | 7248623900 | 27700 | 27750 | 27800 | 27700 | 181 |
| 300 | 20231102 | 150400 | 7243607300 | 27700 | 27700 | 27700 | 27700 | 200 |
| 301 | 20231102 | 150300 | 7238067300 | 27700 | 27700 | 27700 | 27700 | 200 |
| 302 | 20231102 | 150200 | 7232527300 | 27700 | 27750 | 27800 | 27700 | 586 |
| 303 | 20231102 | 150100 | 7216276600 | 27750 | 27750 | 27750 | 27750 | 381 |
| 304 | 20231102 | 150000 | 7205703850 | 27750 | 27800 | 27800 | 27750 | 124 |
| 305 | 20231102 | 145900 | 7202262450 | 27800 | 27750 | 27800 | 27750 | 102 |
| 306 | 20231102 | 145800 | 7199431850 | 27750 | 27800 | 27800 | 27750 | 643 |
| 307 | 20231102 | 145700 | 7181568000 | 27750 | 27850 | 27850 | 27750 | 605 |
| 308 | 20231102 | 145600 | 7164763250 | 27850 | 27800 | 27850 | 27750 | 175 |
| 309 | 20231102 | 145500 | 7159900600 | 27800 | 27800 | 27800 | 27750 | 335 |
| 310 | 20231102 | 145400 | 7150592100 | 27800 | 27800 | 27800 | 27800 | 538 |
| 311 | 20231102 | 145300 | 7135635700 | 27800 | 27800 | 27800 | 27750 | 314 |
| 312 | 20231102 | 145200 | 7126919800 | 27800 | 27850 | 27850 | 27800 | 110 |
| 313 | 20231102 | 145100 | 7123861650 | 27850 | 27800 | 27850 | 27800 | 333 |
| 314 | 20231102 | 145000 | 7114603950 | 27800 | 27850 | 27850 | 27800 | 672 |
| 315 | 20231102 | 144900 | 7095918700 | 27850 | 27850 | 27850 | 27850 | 54 |
| 316 | 20231102 | 144800 | 7094414800 | 27800 | 27800 | 27850 | 27800 | 72 |
| 317 | 20231102 | 144700 | 7092412850 | 27850 | 27850 | 27850 | 27800 | 29 |
| 318 | 20231102 | 144600 | 7091605450 | 27800 | 27800 | 27850 | 27800 | 449 |
| 319 | 20231102 | 144500 | 7079123100 | 27800 | 27800 | 27800 | 27750 | 68 |
| 320 | 20231102 | 144400 | 7077235250 | 27800 | 27800 | 27800 | 27800 | 207 |
| 321 | 20231102 | 144300 | 7071480650 | 27800 | 27850 | 27850 | 27750 | 1124 |
| 322 | 20231102 | 144200 | 7040283400 | 27850 | 27800 | 27900 | 27750 | 1089 |
| 323 | 20231102 | 144100 | 7010049000 | 27850 | 27750 | 27950 | 27750 | 3584 |
| 324 | 20231102 | 144000 | 6910202900 | 27750 | 27700 | 27750 | 27700 | 211 |
| 325 | 20231102 | 143900 | 6904357750 | 27750 | 27750 | 27750 | 27700 | 319 |
| 326 | 20231102 | 143800 | 6895520850 | 27750 | 27700 | 27750 | 27700 | 544 |
| 327 | 20231102 | 143700 | 6880451950 | 27700 | 27750 | 27750 | 27700 | 75 |
| 328 | 20231102 | 143600 | 6878374050 | 27750 | 27750 | 27750 | 27700 | 245 |
| 329 | 20231102 | 143500 | 6871575900 | 27750 | 27700 | 27750 | 27700 | 374 |
| 330 | 20231102 | 143400 | 6861215950 | 27750 | 27750 | 27750 | 27700 | 151 |
| 331 | 20231102 | 143300 | 6857032900 | 27750 | 27750 | 27750 | 27700 | 39 |
| 332 | 20231102 | 143200 | 6855952350 | 27700 | 27750 | 27750 | 27700 | 100 |
| 333 | 20231102 | 143100 | 6853180750 | 27750 | 27750 | 27800 | 27700 | 56 |
| 334 | 20231102 | 143000 | 6851628800 | 27750 | 27700 | 27750 | 27700 | 83 |
| 335 | 20231102 | 142900 | 6849329600 | 27700 | 27700 | 27800 | 27700 | 189 |
| 336 | 20231102 | 142800 | 6844093800 | 27700 | 27800 | 27800 | 27700 | 435 |
| 337 | 20231102 | 142700 | 6832040300 | 27800 | 27700 | 27800 | 27700 | 372 |
| 338 | 20231102 | 142600 | 6821734000 | 27750 | 27750 | 27750 | 27700 | 21 |
| 339 | 20231102 | 142500 | 6821151900 | 27750 | 27750 | 27750 | 27700 | 292 |
| 340 | 20231102 | 142400 | 6813063050 | 27700 | 27700 | 27750 | 27700 | 134 |
| 341 | 20231102 | 142300 | 6809347150 | 27750 | 27750 | 27750 | 27750 | 9 |
| 342 | 20231102 | 142200 | 6809097400 | 27750 | 27750 | 27750 | 27700 | 63 |
| 343 | 20231102 | 142100 | 6807352150 | 27750 | 27750 | 27750 | 27700 | 131 |
| 344 | 20231102 | 142000 | 6803721050 | 27750 | 27750 | 27750 | 27700 | 746 |
| 345 | 20231102 | 141900 | 6783056400 | 27750 | 27700 | 27750 | 27700 | 62 |
| 346 | 20231102 | 141800 | 6781338800 | 27750 | 27750 | 27750 | 27750 | 164 |
| 347 | 20231102 | 141700 | 6776787800 | 27750 | 27750 | 27750 | 27700 | 962 |
| 348 | 20231102 | 141600 | 6750096750 | 27800 | 27800 | 27800 | 27750 | 9 |
| 349 | 20231102 | 141500 | 6749846600 | 27800 | 27800 | 27800 | 27750 | 135 |
| 350 | 20231102 | 141400 | 6746093950 | 27800 | 27800 | 27800 | 27750 | 55 |
| 351 | 20231102 | 141300 | 6744567500 | 27750 | 27800 | 27800 | 27750 | 94 |
| 352 | 20231102 | 141200 | 6741958800 | 27800 | 27750 | 27800 | 27750 | 215 |
| 353 | 20231102 | 141100 | 6735992200 | 27800 | 27750 | 27800 | 27750 | 127 |
| 354 | 20231102 | 141000 | 6732464850 | 27800 | 27750 | 27800 | 27750 | 32 |
| 355 | 20231102 | 140900 | 6731576600 | 27750 | 27750 | 27750 | 27700 | 63 |
| 356 | 20231102 | 140800 | 6729828700 | 27750 | 27800 | 27800 | 27750 | 86 |
| 357 | 20231102 | 140700 | 6727442000 | 27750 | 27750 | 27750 | 27750 | 5 |
| 358 | 20231102 | 140600 | 6727303250 | 27750 | 27800 | 27800 | 27700 | 106 |
| 359 | 20231102 | 140500 | 6724364300 | 27800 | 27800 | 27800 | 27750 | 10 |
| 360 | 20231102 | 140400 | 6724086700 | 27800 | 27750 | 27800 | 27750 | 135 |
| 361 | 20231102 | 140300 | 6720340350 | 27800 | 27800 | 27800 | 27750 | 141 |
| 362 | 20231102 | 140200 | 6716425300 | 27800 | 27800 | 27800 | 27800 | 149 |
| 363 | 20231102 | 140100 | 6712283100 | 27800 | 27800 | 27850 | 27750 | 247 |
| 364 | 20231102 | 140000 | 6705419050 | 27800 | 27900 | 27900 | 27750 | 264 |
| 365 | 20231102 | 135900 | 6698082750 | 27850 | 27850 | 27900 | 27800 | 107 |
| 366 | 20231102 | 135800 | 6695103150 | 27800 | 27800 | 27850 | 27750 | 3291 |
| 367 | 20231102 | 135700 | 6603538150 | 27800 | 27800 | 27800 | 27750 | 15 |
| 368 | 20231102 | 135600 | 6603121600 | 27800 | 27750 | 27800 | 27700 | 161 |
| 369 | 20231102 | 135500 | 6598660350 | 27750 | 27800 | 27800 | 27750 | 630 |
| 370 | 20231102 | 135400 | 6581175850 | 27800 | 27750 | 27800 | 27750 | 64 |
| 371 | 20231102 | 135300 | 6579398200 | 27750 | 27800 | 27800 | 27750 | 55 |
| 372 | 20231102 | 135200 | 6577871700 | 27800 | 27800 | 27800 | 27750 | 90 |
| 373 | 20231102 | 135100 | 6575373800 | 27800 | 27750 | 27800 | 27750 | 254 |
| 374 | 20231102 | 135000 | 6568315150 | 27800 | 27800 | 27800 | 27750 | 254 |
| 375 | 20231102 | 134900 | 6561262650 | 27800 | 27750 | 27850 | 27750 | 274 |
| 376 | 20231102 | 134800 | 6553655000 | 27850 | 27750 | 27850 | 27750 | 248 |
| 377 | 20231102 | 134700 | 6546765250 | 27800 | 27850 | 27850 | 27750 | 599 |
| 378 | 20231102 | 134600 | 6530112900 | 27850 | 27800 | 27850 | 27800 | 1228 |
| 379 | 20231102 | 134500 | 6495974250 | 27750 | 27800 | 27800 | 27750 | 117 |
| 380 | 20231102 | 134400 | 6492724250 | 27750 | 27750 | 27800 | 27750 | 106 |
| 381 | 20231102 | 134300 | 6489782400 | 27800 | 27800 | 27800 | 27750 | 1378 |
| 382 | 20231102 | 134200 | 6451521350 | 27850 | 27850 | 27850 | 27850 | 48 |
| 383 | 20231102 | 134100 | 6450184550 | 27850 | 27800 | 27850 | 27800 | 18 |
| 384 | 20231102 | 134000 | 6449683350 | 27800 | 27850 | 27850 | 27750 | 515 |
| 385 | 20231102 | 133900 | 6435367950 | 27850 | 27850 | 27850 | 27800 | 120 |
| 386 | 20231102 | 133800 | 6432030100 | 27850 | 27800 | 27850 | 27800 | 50 |
| 387 | 20231102 | 133700 | 6430638100 | 27800 | 27800 | 27850 | 27750 | 1450 |
| 388 | 20231102 | 133600 | 6390329700 | 27800 | 27800 | 27800 | 27750 | 98 |
| 389 | 20231102 | 133500 | 6387605350 | 27800 | 27800 | 27850 | 27750 | 1307 |
| 390 | 20231102 | 133400 | 6351277100 | 27750 | 27750 | 27750 | 27700 | 14 |
| 391 | 20231102 | 133300 | 6350888650 | 27750 | 27750 | 27800 | 27750 | 122 |
| 392 | 20231102 | 133200 | 6347502850 | 27800 | 27750 | 27800 | 27750 | 205 |
| 393 | 20231102 | 133100 | 6341813950 | 27700 | 27750 | 27750 | 27700 | 102 |
| 394 | 20231102 | 133000 | 6338988300 | 27750 | 27750 | 27750 | 27650 | 88 |
| 395 | 20231102 | 132900 | 6336549900 | 27750 | 27700 | 27750 | 27700 | 48 |
| 396 | 20231102 | 132800 | 6335220100 | 27650 | 27700 | 27700 | 27650 | 39 |
| 397 | 20231102 | 132700 | 6334141600 | 27700 | 27700 | 27750 | 27650 | 94 |
| 398 | 20231102 | 132600 | 6331537600 | 27750 | 27800 | 27800 | 27750 | 107 |
| 399 | 20231102 | 132500 | 6328563050 | 27800 | 27800 | 27800 | 27800 | 202 |
| 400 | 20231102 | 132400 | 6322947450 | 27800 | 27800 | 27800 | 27700 | 61 |
| 401 | 20231102 | 132300 | 6321256850 | 27800 | 27800 | 27800 | 27800 | 38 |
| 402 | 20231102 | 132200 | 6320200450 | 27700 | 27650 | 27800 | 27650 | 1762 |
| 403 | 20231102 | 132100 | 6271417100 | 27650 | 27600 | 27650 | 27600 | 22 |
| 404 | 20231102 | 132000 | 6270809150 | 27650 | 27600 | 27650 | 27550 | 869 |
| 405 | 20231102 | 131900 | 6246824600 | 27650 | 27650 | 27650 | 27550 | 334 |
| 406 | 20231102 | 131800 | 6237608450 | 27650 | 27600 | 27650 | 27600 | 137 |
| 407 | 20231102 | 131700 | 6233825250 | 27650 | 27650 | 27650 | 27600 | 240 |
| 408 | 20231102 | 131600 | 6227200450 | 27650 | 27600 | 27650 | 27600 | 240 |
| 409 | 20231102 | 131500 | 6220568800 | 27600 | 27650 | 27650 | 27600 | 75 |
| 410 | 20231102 | 131400 | 6218497100 | 27650 | 27650 | 27650 | 27600 | 243 |
| 411 | 20231102 | 131300 | 6211788450 | 27650 | 27650 | 27650 | 27600 | 32 |
| 412 | 20231102 | 131200 | 6210904650 | 27600 | 27600 | 27650 | 27600 | 12 |
| 413 | 20231102 | 131100 | 6210573400 | 27600 | 27600 | 27650 | 27600 | 87 |
| 414 | 20231102 | 131000 | 6208171650 | 27600 | 27600 | 27600 | 27550 | 211 |
| 415 | 20231102 | 130900 | 6202352500 | 27600 | 27650 | 27650 | 27600 | 271 |
| 416 | 20231102 | 130800 | 6194871850 | 27600 | 27650 | 27650 | 27600 | 188 |
| 417 | 20231102 | 130700 | 6189681550 | 27650 | 27600 | 27650 | 27600 | 4 |
| 418 | 20231102 | 130600 | 6189571000 | 27650 | 27700 | 27700 | 27600 | 312 |
| 419 | 20231102 | 130500 | 6180958450 | 27700 | 27700 | 27700 | 27700 | 6 |
| 420 | 20231102 | 130400 | 6180792250 | 27700 | 27700 | 27700 | 27600 | 260 |
| 421 | 20231102 | 130300 | 6173603650 | 27700 | 27600 | 27700 | 27600 | 232 |
| 422 | 20231102 | 130200 | 6167193150 | 27700 | 27650 | 27700 | 27650 | 203 |
| 423 | 20231102 | 130100 | 6161578700 | 27600 | 27750 | 27750 | 27600 | 85 |
| 424 | 20231102 | 130000 | 6159232450 | 27750 | 27700 | 27750 | 27600 | 442 |
| 425 | 20231102 | 125900 | 6147013000 | 27650 | 27700 | 27700 | 27650 | 46 |
| 426 | 20231102 | 125800 | 6145740700 | 27700 | 27700 | 27700 | 27650 | 84 |
| 427 | 20231102 | 125700 | 6143417500 | 27700 | 27750 | 27750 | 27650 | 125 |
| 428 | 20231102 | 125600 | 6139954550 | 27800 | 27700 | 27800 | 27700 | 157 |
| 429 | 20231102 | 125500 | 6135595050 | 27700 | 27700 | 27850 | 27700 | 366 |
| 430 | 20231102 | 125400 | 6125422550 | 27750 | 27750 | 27750 | 27700 | 287 |
| 431 | 20231102 | 125300 | 6117460650 | 27750 | 27700 | 27750 | 27650 | 308 |
| 432 | 20231102 | 125200 | 6108932100 | 27700 | 27650 | 27700 | 27650 | 2082 |
| 433 | 20231102 | 125100 | 6051261200 | 27650 | 27700 | 27700 | 27650 | 50 |
| 434 | 20231102 | 125000 | 6049878600 | 27700 | 27650 | 27700 | 27600 | 21 |
| 435 | 20231102 | 124900 | 6049297400 | 27650 | 27600 | 27700 | 27600 | 424 |
| 436 | 20231102 | 124800 | 6037578350 | 27650 | 27650 | 27650 | 27600 | 511 |
| 437 | 20231102 | 124700 | 6023451750 | 27600 | 27550 | 27650 | 27550 | 83 |
| 438 | 20231102 | 124600 | 6021161950 | 27650 | 27600 | 27650 | 27600 | 631 |
| 439 | 20231102 | 124500 | 6003736800 | 27550 | 27550 | 27600 | 27550 | 145 |
| 440 | 20231102 | 124400 | 5999741850 | 27600 | 27600 | 27600 | 27600 | 51 |
| 441 | 20231102 | 124300 | 5998334250 | 27600 | 27600 | 27600 | 27550 | 61 |
| 442 | 20231102 | 124200 | 5996653550 | 27550 | 27550 | 27600 | 27550 | 204 |
| 443 | 20231102 | 124100 | 5991033050 | 27550 | 27500 | 27550 | 27500 | 573 |
| 444 | 20231102 | 124000 | 5975251000 | 27550 | 27550 | 27550 | 27500 | 165 |
| 445 | 20231102 | 123900 | 5970707800 | 27600 | 27600 | 27600 | 27600 | 5 |
| 446 | 20231102 | 123800 | 5970569800 | 27600 | 27550 | 27600 | 27550 | 530 |
| 447 | 20231102 | 123700 | 5955968250 | 27550 | 27600 | 27600 | 27550 | 173 |
| 448 | 20231102 | 123600 | 5951201750 | 27550 | 27550 | 27600 | 27550 | 432 |
| 449 | 20231102 | 123500 | 5939300050 | 27600 | 27550 | 27600 | 27550 | 55 |
| 450 | 20231102 | 123400 | 5937784700 | 27550 | 27600 | 27600 | 27550 | 54 |
| 451 | 20231102 | 123300 | 5936295300 | 27600 | 27600 | 27600 | 27600 | 6 |
| 452 | 20231102 | 123200 | 5936129700 | 27550 | 27550 | 27600 | 27550 | 136 |
| 453 | 20231102 | 123100 | 5932382800 | 27600 | 27600 | 27600 | 27600 | 22 |
| 454 | 20231102 | 123000 | 5931775600 | 27600 | 27600 | 27650 | 27550 | 355 |
| 455 | 20231102 | 122900 | 5921979950 | 27600 | 27600 | 27600 | 27600 | 4 |
| 456 | 20231102 | 122800 | 5921869550 | 27550 | 27550 | 27600 | 27550 | 742 |
| 457 | 20231102 | 122700 | 5901424850 | 27550 | 27600 | 27600 | 27550 | 196 |
| 458 | 20231102 | 122600 | 5896018200 | 27600 | 27600 | 27600 | 27600 | 4 |
| 459 | 20231102 | 122500 | 5895907800 | 27600 | 27550 | 27600 | 27550 | 62 |
| 460 | 20231102 | 122400 | 5894199500 | 27600 | 27550 | 27600 | 27550 | 85 |
| 461 | 20231102 | 122300 | 5891857650 | 27550 | 27550 | 27600 | 27550 | 127 |
| 462 | 20231102 | 122200 | 5888358700 | 27600 | 27550 | 27600 | 27550 | 54 |
| 463 | 20231102 | 122100 | 5886870850 | 27650 | 27650 | 27650 | 27650 | 13 |
| 464 | 20231102 | 122000 | 5886511400 | 27650 | 27550 | 27650 | 27550 | 397 |
| 465 | 20231102 | 121900 | 5875573250 | 27600 | 27550 | 27600 | 27550 | 56 |
| 466 | 20231102 | 121800 | 5874030250 | 27600 | 27600 | 27600 | 27550 | 39 |
| 467 | 20231102 | 121700 | 5872954250 | 27600 | 27550 | 27600 | 27550 | 53 |
| 468 | 20231102 | 121600 | 5871494000 | 27550 | 27600 | 27600 | 27550 | 510 |
| 469 | 20231102 | 121500 | 5857443000 | 27550 | 27600 | 27600 | 27550 | 387 |
| 470 | 20231102 | 121400 | 5846765950 | 27600 | 27550 | 27600 | 27550 | 70 |
| 471 | 20231102 | 121300 | 5844836950 | 27550 | 27550 | 27600 | 27500 | 1198 |
| 472 | 20231102 | 121200 | 5811832050 | 27550 | 27500 | 27550 | 27450 | 229 |
| 473 | 20231102 | 121100 | 5805534900 | 27450 | 27550 | 27550 | 27450 | 665 |
| 474 | 20231102 | 121000 | 5787252950 | 27500 | 27550 | 27550 | 27500 | 17 |
| 475 | 20231102 | 120900 | 5786785400 | 27550 | 27500 | 27550 | 27500 | 57 |
| 476 | 20231102 | 120800 | 5785217750 | 27550 | 27550 | 27550 | 27550 | 9 |
| 477 | 20231102 | 120700 | 5784969800 | 27500 | 27550 | 27550 | 27500 | 83 |
| 478 | 20231102 | 120600 | 5782687250 | 27500 | 27550 | 27550 | 27500 | 116 |
| 479 | 20231102 | 120500 | 5779495000 | 27550 | 27550 | 27550 | 27500 | 48 |
| 480 | 20231102 | 120400 | 5778172650 | 27550 | 27650 | 27650 | 27550 | 685 |
| 481 | 20231102 | 120300 | 5759294850 | 27600 | 27650 | 27650 | 27600 | 96 |
| 482 | 20231102 | 120200 | 5756644950 | 27600 | 27600 | 27600 | 27600 | 39 |
| 483 | 20231102 | 120100 | 5755568550 | 27550 | 27650 | 27650 | 27550 | 68 |
| 484 | 20231102 | 120000 | 5753694900 | 27650 | 27550 | 27650 | 27550 | 319 |
| 485 | 20231102 | 115900 | 5744875250 | 27600 | 27550 | 27600 | 27550 | 219 |
| 486 | 20231102 | 115800 | 5738839950 | 27600 | 27600 | 27650 | 27600 | 382 |
| 487 | 20231102 | 115700 | 5728279900 | 27600 | 27550 | 27600 | 27550 | 837 |
| 488 | 20231102 | 115600 | 5705210850 | 27550 | 27550 | 27550 | 27500 | 65 |
| 489 | 20231102 | 115500 | 5703423150 | 27500 | 27450 | 27550 | 27450 | 52 |
| 490 | 20231102 | 115400 | 5701992750 | 27500 | 27550 | 27550 | 27500 | 48 |
| 491 | 20231102 | 115300 | 5700672600 | 27500 | 27500 | 27500 | 27450 | 159 |
| 492 | 20231102 | 115200 | 5696302650 | 27450 | 27500 | 27500 | 27450 | 26 |
| 493 | 20231102 | 115100 | 5695588000 | 27500 | 27450 | 27500 | 27450 | 53 |
| 494 | 20231102 | 115000 | 5694133100 | 27450 | 27500 | 27500 | 27450 | 285 |
| 495 | 20231102 | 114900 | 5686309650 | 27500 | 27500 | 27500 | 27450 | 269 |
| 496 | 20231102 | 114800 | 5678924250 | 27500 | 27500 | 27550 | 27500 | 360 |
| 497 | 20231102 | 114700 | 5669024150 | 27550 | 27550 | 27550 | 27550 | 12 |
| 498 | 20231102 | 114600 | 5668693550 | 27550 | 27500 | 27550 | 27500 | 137 |
| 499 | 20231102 | 114500 | 5664925700 | 27500 | 27550 | 27550 | 27500 | 53 |
| 500 | 20231102 | 114400 | 5663468100 | 27500 | 27500 | 27500 | 27500 | 608 |
| 501 | 20231102 | 114300 | 5646748100 | 27500 | 27450 | 27500 | 27450 | 57 |
| 502 | 20231102 | 114200 | 5645183250 | 27500 | 27500 | 27500 | 27400 | 2616 |
| 503 | 20231102 | 114100 | 5573377800 | 27500 | 27450 | 27500 | 27450 | 356 |
| 504 | 20231102 | 114000 | 5563600300 | 27500 | 27600 | 27600 | 27500 | 621 |
| 505 | 20231102 | 113900 | 5546520000 | 27550 | 27550 | 27550 | 27550 | 93 |
| 506 | 20231102 | 113800 | 5543957850 | 27550 | 27550 | 27550 | 27500 | 138 |
| 507 | 20231102 | 113700 | 5540162650 | 27550 | 27550 | 27550 | 27550 | 7 |
| 508 | 20231102 | 113600 | 5539969800 | 27550 | 27500 | 27550 | 27500 | 2227 |
| 509 | 20231102 | 113500 | 5478725800 | 27550 | 27550 | 27550 | 27500 | 2064 |
| 510 | 20231102 | 113400 | 5421915500 | 27550 | 27600 | 27600 | 27550 | 848 |
| 511 | 20231102 | 113300 | 5398552600 | 27550 | 27550 | 27600 | 27550 | 106 |
| 512 | 20231102 | 113200 | 5395632250 | 27550 | 27500 | 27600 | 27500 | 75 |
| 513 | 20231102 | 113100 | 5393566750 | 27500 | 27550 | 27550 | 27500 | 279 |
| 514 | 20231102 | 113000 | 5385892750 | 27550 | 27500 | 27550 | 27500 | 1940 |
| 515 | 20231102 | 112900 | 5332499400 | 27500 | 27550 | 27550 | 27500 | 1071 |
| 516 | 20231102 | 112800 | 5303045900 | 27550 | 27600 | 27600 | 27550 | 710 |
| 517 | 20231102 | 112700 | 5283484500 | 27600 | 27600 | 27600 | 27550 | 1456 |
| 518 | 20231102 | 112600 | 5243369000 | 27650 | 27650 | 27650 | 27600 | 327 |
| 519 | 20231102 | 112500 | 5234343400 | 27600 | 27600 | 27650 | 27600 | 152 |
| 520 | 20231102 | 112400 | 5230148000 | 27650 | 27650 | 27650 | 27650 | 611 |
| 521 | 20231102 | 112300 | 5213253850 | 27600 | 27650 | 27650 | 27600 | 795 |
| 522 | 20231102 | 112200 | 5191272700 | 27600 | 27650 | 27650 | 27600 | 486 |
| 523 | 20231102 | 112100 | 5177857800 | 27650 | 27700 | 27750 | 27600 | 5844 |
| 524 | 20231102 | 112000 | 5016414400 | 27750 | 27700 | 27750 | 27650 | 729 |
| 525 | 20231102 | 111900 | 4996220500 | 27650 | 27750 | 27750 | 27650 | 74 |
| 526 | 20231102 | 111800 | 4994172350 | 27650 | 27650 | 27750 | 27650 | 92 |
| 527 | 20231102 | 111700 | 4991622850 | 27700 | 27650 | 27750 | 27650 | 742 |
| 528 | 20231102 | 111600 | 4971086350 | 27700 | 27700 | 27750 | 27650 | 250 |
| 529 | 20231102 | 111500 | 4964161250 | 27700 | 27800 | 27800 | 27700 | 8 |
| 530 | 20231102 | 111400 | 4963939550 | 27700 | 27700 | 27800 | 27700 | 1198 |
| 531 | 20231102 | 111300 | 4930747450 | 27750 | 27750 | 27750 | 27700 | 122 |
| 532 | 20231102 | 111200 | 4927366050 | 27750 | 27700 | 27800 | 27700 | 484 |
| 533 | 20231102 | 111100 | 4913948850 | 27750 | 27750 | 27750 | 27750 | 502 |
| 534 | 20231102 | 111000 | 4900018350 | 27850 | 27800 | 27850 | 27800 | 202 |
| 535 | 20231102 | 110900 | 4894402650 | 27800 | 27700 | 27800 | 27650 | 506 |
| 536 | 20231102 | 110800 | 4880388700 | 27650 | 27750 | 27800 | 27650 | 1151 |
| 537 | 20231102 | 110700 | 4848506100 | 27750 | 27750 | 27850 | 27750 | 853 |
| 538 | 20231102 | 110600 | 4824833350 | 27750 | 27800 | 27850 | 27750 | 461 |
| 539 | 20231102 | 110500 | 4812039600 | 27800 | 27750 | 27800 | 27750 | 273 |
| 540 | 20231102 | 110400 | 4804458450 | 27750 | 27800 | 27850 | 27700 | 870 |
| 541 | 20231102 | 110300 | 4780324650 | 27850 | 27800 | 27850 | 27750 | 139 |
| 542 | 20231102 | 110200 | 4776460900 | 27850 | 27800 | 27850 | 27700 | 301 |
| 543 | 20231102 | 110100 | 4768112600 | 27800 | 27950 | 27950 | 27800 | 2920 |
| 544 | 20231102 | 110000 | 4686764200 | 27950 | 28100 | 28100 | 27900 | 1433 |
| 545 | 20231102 | 105900 | 4646620300 | 28050 | 28050 | 28100 | 28050 | 1076 |
| 546 | 20231102 | 105800 | 4616408400 | 28100 | 28100 | 28100 | 28050 | 1273 |
| 547 | 20231102 | 105700 | 4580642100 | 28100 | 28100 | 28100 | 28050 | 1838 |
| 548 | 20231102 | 105600 | 4529000650 | 28100 | 28050 | 28100 | 28000 | 3094 |
| 549 | 20231102 | 105500 | 4442213450 | 28100 | 28150 | 28150 | 28050 | 4573 |
| 550 | 20231102 | 105400 | 4313588350 | 28150 | 28000 | 28150 | 27950 | 8131 |
| 551 | 20231102 | 105300 | 4085255500 | 28000 | 28000 | 28000 | 27950 | 1513 |
| 552 | 20231102 | 105200 | 4042895100 | 27950 | 27900 | 28000 | 27900 | 2903 |
| 553 | 20231102 | 105100 | 3961743700 | 27950 | 27850 | 27950 | 27850 | 1267 |
| 554 | 20231102 | 105000 | 3926396200 | 27900 | 27950 | 27950 | 27800 | 2160 |
| 555 | 20231102 | 104900 | 3866139150 | 27950 | 27950 | 27950 | 27700 | 1668 |
| 556 | 20231102 | 104800 | 3819584250 | 27900 | 27950 | 28000 | 27750 | 1498 |
| 557 | 20231102 | 104700 | 3777756000 | 27850 | 27900 | 28000 | 27850 | 4076 |
| 558 | 20231102 | 104600 | 3663896500 | 27900 | 27900 | 27900 | 27800 | 1571 |
| 559 | 20231102 | 104500 | 3620070300 | 27850 | 27900 | 27950 | 27850 | 2499 |
| 560 | 20231102 | 104400 | 3550376600 | 27850 | 27850 | 27900 | 27850 | 1559 |
| 561 | 20231102 | 104300 | 3506912900 | 27900 | 27850 | 27900 | 27800 | 1443 |
| 562 | 20231102 | 104200 | 3466716550 | 27850 | 27800 | 27900 | 27800 | 1376 |
| 563 | 20231102 | 104100 | 3428411500 | 27800 | 27800 | 27900 | 27750 | 3059 |
| 564 | 20231102 | 104000 | 3343238250 | 27750 | 27700 | 27800 | 27700 | 5470 |
| 565 | 20231102 | 103900 | 3191360250 | 27750 | 27650 | 27750 | 27500 | 5762 |
| 566 | 20231102 | 103800 | 3031892500 | 27650 | 27600 | 27650 | 27550 | 1596 |
| 567 | 20231102 | 103700 | 2987810600 | 27600 | 27550 | 27650 | 27550 | 2156 |
| 568 | 20231102 | 103600 | 2928293250 | 27600 | 27500 | 27600 | 27500 | 2756 |
| 569 | 20231102 | 103500 | 2852335500 | 27500 | 27500 | 27550 | 27400 | 2596 |
| 570 | 20231102 | 103400 | 2780949200 | 27500 | 27450 | 27500 | 27400 | 2444 |
| 571 | 20231102 | 103300 | 2713836950 | 27450 | 27400 | 27450 | 27400 | 420 |
| 572 | 20231102 | 103200 | 2702309450 | 27400 | 27400 | 27400 | 27400 | 238 |
| 573 | 20231102 | 103100 | 2695788250 | 27400 | 27350 | 27400 | 27350 | 577 |
| 574 | 20231102 | 103000 | 2679978850 | 27350 | 27450 | 27450 | 27350 | 2858 |
| 575 | 20231102 | 102900 | 2601671700 | 27450 | 27500 | 27500 | 27450 | 25 |
| 576 | 20231102 | 102800 | 2600985350 | 27450 | 27400 | 27450 | 27400 | 1439 |
| 577 | 20231102 | 102700 | 2561490550 | 27400 | 27400 | 27400 | 27400 | 142 |
| 578 | 20231102 | 102600 | 2557599750 | 27400 | 27450 | 27450 | 27400 | 404 |
| 579 | 20231102 | 102500 | 2546510000 | 27450 | 27400 | 27450 | 27400 | 974 |
| 580 | 20231102 | 102400 | 2519777050 | 27400 | 27450 | 27450 | 27400 | 1670 |
| 581 | 20231102 | 102300 | 2473944350 | 27500 | 27450 | 27500 | 27450 | 109 |
| 582 | 20231102 | 102200 | 2470950450 | 27450 | 27450 | 27450 | 27450 | 133 |
| 583 | 20231102 | 102100 | 2467299600 | 27500 | 27450 | 27500 | 27450 | 39 |
| 584 | 20231102 | 102000 | 2466227200 | 27450 | 27450 | 27450 | 27450 | 120 |
| 585 | 20231102 | 101900 | 2462933200 | 27450 | 27450 | 27450 | 27450 | 2382 |
| 586 | 20231102 | 101800 | 2397547300 | 27450 | 27450 | 27450 | 27450 | 821 |
| 587 | 20231102 | 101700 | 2375010850 | 27450 | 27450 | 27450 | 27400 | 702 |
| 588 | 20231102 | 101600 | 2355741000 | 27500 | 27550 | 27550 | 27500 | 255 |
| 589 | 20231102 | 101500 | 2348723500 | 27500 | 27500 | 27550 | 27500 | 123 |
| 590 | 20231102 | 101400 | 2345340600 | 27500 | 27500 | 27500 | 27450 | 439 |
| 591 | 20231102 | 101300 | 2333282500 | 27500 | 27500 | 27500 | 27500 | 11 |
| 592 | 20231102 | 101200 | 2332980000 | 27500 | 27500 | 27550 | 27500 | 285 |
| 593 | 20231102 | 101100 | 2325142450 | 27500 | 27500 | 27500 | 27500 | 36 |
| 594 | 20231102 | 101000 | 2324152450 | 27500 | 27500 | 27500 | 27500 | 82 |
| 595 | 20231102 | 100900 | 2321897450 | 27550 | 27550 | 27550 | 27500 | 143 |
| 596 | 20231102 | 100800 | 2317960300 | 27550 | 27500 | 27550 | 27500 | 453 |
| 597 | 20231102 | 100700 | 2305481900 | 27550 | 27450 | 27550 | 27450 | 1472 |
| 598 | 20231102 | 100600 | 2265013350 | 27450 | 27500 | 27550 | 27450 | 837 |
| 599 | 20231102 | 100500 | 2242000250 | 27500 | 27500 | 27550 | 27450 | 624 |
| 600 | 20231102 | 100400 | 2224833800 | 27500 | 27500 | 27550 | 27500 | 804 |
| 601 | 20231102 | 100300 | 2202691450 | 27500 | 27500 | 27500 | 27500 | 301 |
| 602 | 20231102 | 100200 | 2194413950 | 27500 | 27500 | 27550 | 27450 | 461 |
| 603 | 20231102 | 100100 | 2181723100 | 27500 | 27550 | 27550 | 27500 | 823 |
| 604 | 20231102 | 100000 | 2159060650 | 27550 | 27550 | 27550 | 27500 | 381 |
| 605 | 20231102 | 095900 | 2148567100 | 27450 | 27500 | 27550 | 27450 | 1771 |
| 606 | 20231102 | 095800 | 2099897000 | 27500 | 27500 | 27500 | 27500 | 348 |
| 607 | 20231102 | 095700 | 2090327000 | 27500 | 27450 | 27550 | 27450 | 2728 |
| 608 | 20231102 | 095600 | 2015267250 | 27400 | 27400 | 27400 | 27400 | 251 |
| 609 | 20231102 | 095500 | 2008389850 | 27500 | 27450 | 27500 | 27450 | 350 |
| 610 | 20231102 | 095400 | 1998780350 | 27400 | 27400 | 27400 | 27400 | 1401 |
| 611 | 20231102 | 095300 | 1960392950 | 27400 | 27500 | 27500 | 27400 | 522 |
| 612 | 20231102 | 095200 | 1946073550 | 27500 | 27450 | 27500 | 27450 | 353 |
| 613 | 20231102 | 095100 | 1936382250 | 27450 | 27500 | 27500 | 27450 | 615 |
| 614 | 20231102 | 095000 | 1919499300 | 27500 | 27500 | 27500 | 27500 | 107 |
| 615 | 20231102 | 094900 | 1916556800 | 27500 | 27450 | 27500 | 27450 | 85 |
| 616 | 20231102 | 094800 | 1914223500 | 27450 | 27550 | 27550 | 27450 | 307 |
| 617 | 20231102 | 094700 | 1905785950 | 27550 | 27550 | 27550 | 27550 | 133 |
| 618 | 20231102 | 094600 | 1902121800 | 27600 | 27500 | 27600 | 27500 | 92 |
| 619 | 20231102 | 094500 | 1899589050 | 27550 | 27500 | 27550 | 27500 | 115 |
| 620 | 20231102 | 094400 | 1896426500 | 27500 | 27500 | 27550 | 27500 | 1363 |
| 621 | 20231102 | 094300 | 1858923950 | 27550 | 27600 | 27600 | 27550 | 295 |
| 622 | 20231102 | 094200 | 1850796600 | 27600 | 27600 | 27650 | 27600 | 184 |
| 623 | 20231102 | 094100 | 1845714100 | 27600 | 27650 | 27700 | 27600 | 1273 |
| 624 | 20231102 | 094000 | 1810521150 | 27650 | 27650 | 27650 | 27500 | 3305 |
| 625 | 20231102 | 093900 | 1719276250 | 27600 | 27650 | 27650 | 27600 | 291 |
| 626 | 20231102 | 093800 | 1711240300 | 27650 | 27600 | 27650 | 27600 | 330 |
| 627 | 20231102 | 093700 | 1702132150 | 27600 | 27650 | 27650 | 27600 | 417 |
| 628 | 20231102 | 093600 | 1690620950 | 27600 | 27600 | 27650 | 27550 | 1314 |
| 629 | 20231102 | 093500 | 1654358400 | 27600 | 27550 | 27650 | 27550 | 1935 |
| 630 | 20231102 | 093400 | 1600950900 | 27550 | 27550 | 27550 | 27500 | 414 |
| 631 | 20231102 | 093300 | 1589547300 | 27550 | 27500 | 27550 | 27500 | 12 |
| 632 | 20231102 | 093200 | 1589217250 | 27450 | 27500 | 27600 | 27450 | 2050 |
| 633 | 20231102 | 093100 | 1532786150 | 27550 | 27550 | 27550 | 27500 | 608 |
| 634 | 20231102 | 093000 | 1516065250 | 27550 | 27500 | 27550 | 27500 | 605 |
| 635 | 20231102 | 092900 | 1499424900 | 27450 | 27500 | 27550 | 27450 | 2158 |
| 636 | 20231102 | 092800 | 1440112150 | 27500 | 27550 | 27550 | 27500 | 1187 |
| 637 | 20231102 | 092700 | 1407461350 | 27550 | 27550 | 27600 | 27500 | 1119 |
| 638 | 20231102 | 092600 | 1376638300 | 27500 | 27500 | 27500 | 27500 | 682 |
| 639 | 20231102 | 092500 | 1357883300 | 27500 | 27450 | 27500 | 27450 | 860 |
| 640 | 20231102 | 092400 | 1334241750 | 27450 | 27450 | 27450 | 27400 | 773 |
| 641 | 20231102 | 092300 | 1313025050 | 27450 | 27450 | 27450 | 27450 | 2 |
| 642 | 20231102 | 092200 | 1312970150 | 27350 | 27400 | 27500 | 27350 | 3061 |
| 643 | 20231102 | 092100 | 1228925550 | 27400 | 27400 | 27400 | 27400 | 753 |
| 644 | 20231102 | 092000 | 1208293350 | 27400 | 27350 | 27400 | 27300 | 816 |
| 645 | 20231102 | 091900 | 1185953400 | 27400 | 27350 | 27400 | 27350 | 441 |
| 646 | 20231102 | 091800 | 1173891800 | 27350 | 27350 | 27350 | 27350 | 67 |
| 647 | 20231102 | 091700 | 1172059350 | 27350 | 27300 | 27350 | 27300 | 396 |
| 648 | 20231102 | 091600 | 1161229350 | 27300 | 27250 | 27350 | 27250 | 1433 |
| 649 | 20231102 | 091500 | 1122103950 | 27250 | 27200 | 27250 | 27200 | 1294 |
| 650 | 20231102 | 091400 | 1086848550 | 27250 | 27250 | 27350 | 27250 | 2569 |
| 651 | 20231102 | 091300 | 1016783800 | 27250 | 27350 | 27350 | 27250 | 1458 |
| 652 | 20231102 | 091200 | 976978650 | 27350 | 27300 | 27400 | 27300 | 935 |
| 653 | 20231102 | 091100 | 951431300 | 27300 | 27350 | 27350 | 27300 | 2250 |
| 654 | 20231102 | 091000 | 889970650 | 27400 | 27350 | 27450 | 27350 | 609 |
| 655 | 20231102 | 090900 | 873289600 | 27350 | 27250 | 27450 | 27200 | 5855 |
| 656 | 20231102 | 090800 | 713500650 | 27250 | 27250 | 27300 | 27250 | 1097 |
| 657 | 20231102 | 090700 | 683595100 | 27300 | 27400 | 27400 | 27300 | 4630 |
| 658 | 20231102 | 090600 | 557075900 | 27400 | 27350 | 27400 | 27350 | 2428 |
| 659 | 20231102 | 090500 | 490568200 | 27400 | 27350 | 27400 | 27300 | 2614 |
| 660 | 20231102 | 090400 | 419077400 | 27350 | 27450 | 27450 | 27350 | 934 |
| 661 | 20231102 | 090300 | 393475600 | 27450 | 27450 | 27450 | 27400 | 1168 |
| 662 | 20231102 | 090200 | 361438050 | 27450 | 27350 | 27500 | 27300 | 1582 |
| 663 | 20231102 | 090100 | 318077100 | 27350 | 27500 | 27600 | 27350 | 2744 |
| 664 | 20231102 | 090000 | 242873500 | 27500 | 27650 | 27700 | 27500 | 8552 |